株価チャート
2014/03/14～2014/08/07
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2019 | 10/1, 株式分割 1→5 |
| 2018 | 3/1, 株式分割 1→5 |
| 2014 |
| 08/07 | 33 | 34 | 32 | 32 | -4.5% | 600,000 | 22億4781万 | -12.76% | 13.62 | 2.97 |
| 08/06 | 34 | 35 | 34 | 34 | -2.42% | 470,000 | 23億3676万 | -8.65% | 14.16 | 3.09 |
| 08/05 | 35 | 35 | 35 | 35 | -1.81% | 207,500 | 23億9483万 | -6.38% | 14.51 | 3.17 |
| 08/04 | 35 | 35 | 35 | 35 | -0.23% | 257,500 | 24億3908万 | -7.16% | 14.78 | 3.23 |
| 08/01 | 35 | 35 | 35 | 35 | -0.23% | 365,000 | 24億4461万 | -6.95% | 14.82 | 3.23 |
| 07/31 | 36 | 36 | 35 | 35 | -1.66% | 180,000 | 24億5014万 | -6.74% | 14.85 | 3.24 |
| 07/30 | 37 | 37 | 36 | 36 | -1.53% | 245,000 | 24億9162万 | -5.16% | 15.1 | 3.3 |
| 07/29 | 36 | 37 | 36 | 37 | +2.23% | 375,000 | 25億3034万 | -3.68% | 15.34 | 3.35 |
| 07/28 | 36 | 36 | 35 | 36 | -0.56% | 540,000 | 24億7503万 | -5.79% | 15 | 3.27 |
| 07/25 | 36 | 36 | 36 | 36 | -0.22% | 460,000 | 24億8886万 | -7.69% | 15.08 | 3.29 |
| 07/24 | 38 | 38 | 36 | 36 | -4.45% | 557,500 | 24億9439万 | -7.49% | 15.12 | 3.3 |
| 07/23 | 38 | 38 | 37 | 38 | +1.29% | 702,500 | 26億1053万 | -3.18% | 15.82 | 3.45 |
| 07/22 | 38 | 38 | 37 | 37 | +5.91% | 1,445,000 | 25億7735万 | -4.41% | 15.62 | 3.41 |
| 07/18 | 35 | 36 | 34 | 35 | +1.27% | 800,000 | 24億3355万 | -9.74% | 14.75 | 3.22 |
| 07/17 | 35 | 35 | 34 | 35 | -2.47% | 747,500 | 24億313万 | -10.87% | 14.56 | 3.18 |
| 07/16 | 36 | 36 | 35 | 36 | -4.19% | 1,760,000 | 24億6397万 | -8.62% | 14.93 | 3.26 |
| 07/15 | 37 | 37 | 37 | 37 | 0% | 380,000 | 25億7182万 | -4.62% | 15.59 | 3.4 |
| 07/14 | 38 | 38 | 37 | 37 | -1.9% | 600,000 | 25億7182万 | -4.62% | 15.59 | 3.4 |
| 07/11 | 37 | 38 | 37 | 38 | -1.66% | 887,500 | 26億2159万 | -2.77% | 15.89 | 3.47 |
| 07/10 | 40 | 40 | 38 | 39 | -3.12% | 1,210,000 | 26億6584万 | -1.13% | 16.16 | 3.53 |
| 07/09 | 40 | 40 | 39 | 40 | -0.4% | 640,000 | 27億5157万 | +2.05% | 16.68 | 3.64 |
| 07/08 | 40 | 41 | 39 | 40 | -0.6% | 1,702,500 | 27億6263万 | +5.16% | 16.74 | 3.66 |
| 07/07 | 41 | 42 | 40 | 40 | -7.37% | 3,092,500 | 27億7922万 | +5.79% | 16.84 | 3.68 |
| 07/04 | 48 | 50 | 42 | 43 | +7.32% | 14,727,500 | 30億45万 | +14.21% | 18.18 | 3.97 |
| 07/03 | 40 | 45 | 38 | 40 | +0.9% | 3,702,500 | 27億9581万 | +6.42% | 16.94 | 3.7 |
| 07/02 | 40 | 41 | 40 | 40 | +1.52% | 440,000 | 27億7093万 | +5.47% | 16.79 | 3.67 |
| 07/01 | 40 | 40 | 38 | 39 | -0.2% | 815,000 | 27億2944万 | +6.7% | 16.54 | 3.61 |
| 06/30 | 38 | 40 | 38 | 40 | +2.7% | 130,000 | 27億3498万 | +6.92% | 16.58 | 3.62 |
| 06/27 | 39 | 39 | 38 | 39 | -2.23% | 292,500 | 26億6308万 | +4.11% | 16.14 | 3.52 |
| 06/26 | 40 | 40 | 39 | 39 | -0.51% | 292,500 | 27億2391万 | +6.49% | 16.51 | 3.6 |
| 06/25 | 39 | 40 | 39 | 40 | -0.8% | 492,500 | 27億3774万 | +10% | 16.59 | 3.62 |
| 06/24 | 41 | 41 | 40 | 40 | -1.29% | 557,500 | 27億5986万 | +10.89% | 16.73 | 3.65 |
| 06/23 | 40 | 40 | 40 | 40 | +3.16% | 615,000 | 27億9581万 | +12.33% | 16.94 | 3.7 |
| 06/20 | 39 | 40 | 39 | 39 | +1.55% | 457,500 | 27億1009万 | +12% | 16.42 | 3.59 |
| 06/19 | 39 | 39 | 38 | 39 | -1.03% | 127,500 | 26億6861万 | +10.29% | 16.17 | 3.53 |
| 06/18 | 39 | 39 | 38 | 39 | 0% | 310,000 | 26億9626万 | +11.43% | 16.34 | 3.57 |
| 06/17 | 37 | 39 | 37 | 39 | +3.83% | 250,000 | 26億9626万 | +14.71% | 16.34 | 3.57 |
| 06/16 | 38 | 39 | 37 | 38 | -0.21% | 502,500 | 25億9671万 | +10.47% | 15.74 | 3.44 |
| 06/13 | 35 | 39 | 35 | 38 | +5.97% | 587,500 | 26億224万 | +10.71% | 15.77 | 3.44 |
| 06/12 | 36 | 36 | 35 | 36 | +1.02% | 77,500 | 24億5567万 | +4.47% | 14.88 | 3.25 |
| 06/11 | 34 | 35 | 34 | 35 | -0.23% | 160,000 | 24億3078万 | +6.55% | 14.73 | 3.22 |
| 06/10 | 37 | 37 | 35 | 35 | -3.72% | 142,500 | 24億3631万 | +6.79% | 14.77 | 3.22 |
| 06/09 | 37 | 37 | 36 | 37 | -0.44% | 200,000 | 25億3034万 | +10.91% | 15.34 | 3.35 |
| 06/06 | 35 | 37 | 35 | 37 | +5.15% | 337,500 | 25億4140万 | +11.39% | 15.4 | 3.36 |
| 06/05 | 36 | 36 | 35 | 35 | -2.13% | 55,000 | 24億1695万 | +9.25% | 14.65 | 3.2 |
| 06/04 | 35 | 36 | 35 | 36 | -0.56% | 315,000 | 24億6950万 | +11.63% | 14.97 | 3.27 |
| 06/03 | 37 | 37 | 34 | 36 | -1.64% | 335,000 | 24億8332万 | +12.25% | 15.05 | 3.29 |
| 06/02 | 36 | 37 | 36 | 37 | +2.13% | 242,500 | 25億2481万 | +14.13% | 15.3 | 3.34 |
| 05/30 | 36 | 36 | 35 | 36 | +0.45% | 330,000 | 24億7226万 | +11.75% | 14.98 | 3.27 |
| 05/29 | 36 | 36 | 34 | 36 | +0.34% | 377,500 | 24億6120万 | +14.84% | 14.92 | 3.26 |
| 05/28 | 34 | 35 | 34 | 35 | +6.87% | 502,500 | 24億5290万 | +14.45% | 14.87 | 3.25 |
| 05/27 | 33 | 33 | 32 | 33 | +3.75% | 230,000 | 22億9528万 | +7.1% | 13.91 | 3.04 |
| 05/26 | 32 | 32 | 31 | 32 | +2.56% | 335,000 | 22億1232万 | +3.23% | 13.41 | 2.93 |
| 05/23 | 31 | 31 | 31 | 31 | +1.96% | 135,000 | 21億5701万 | +0.65% | 13.07 | 2.85 |
| 05/22 | 31 | 32 | 31 | 31 | +1.32% | 130,000 | 21億1553万 | -1.29% | 12.82 | 2.8 |
| 05/21 | 29 | 30 | 29 | 30 | -1.95% | 147,500 | 20億8787万 | -2.58% | 12.65 | 2.76 |
| 05/20 | 32 | 32 | 29 | 31 | -1.16% | 290,000 | 21億2935万 | -0.65% | 12.91 | 2.82 |
| 05/19 | 31 | 33 | 31 | 31 | -0.13% | 135,000 | 21億5424万 | +0.52% | 13.06 | 2.85 |
| 05/16 | 31 | 32 | 31 | 31 | -1.27% | 112,500 | 21億5701万 | +0.65% | 13.07 | 2.85 |
| 05/15 | 32 | 32 | 31 | 32 | +0.13% | 62,500 | 21億8466万 | +1.94% | 13.24 | 2.89 |
| 05/14 | 32 | 32 | 31 | 32 | +1.02% | 55,000 | 21億8190万 | +1.81% | 13.22 | 2.89 |
| 05/13 | 31 | 32 | 31 | 31 | -2.01% | 27,500 | 21億5977万 | -2.38% | 13.09 | 2.86 |
| 05/12 | 32 | 32 | 31 | 32 | +0.5% | 82,500 | 22億402万 | -0.38% | 13.36 | 2.92 |
| 05/09 | 32 | 32 | 32 | 32 | +0.38% | 80,000 | 21億9296万 | -0.88% | 13.29 | 2.9 |
| 05/08 | 32 | 33 | 32 | 32 | -0.63% | 192,500 | 21億8466万 | -1.25% | 13.24 | 2.89 |
| 05/07 | 31 | 33 | 31 | 32 | +1.92% | 252,500 | 21億9849万 | -0.62% | 13.32 | 2.91 |
| 05/02 | 31 | 31 | 30 | 31 | +4.7% | 135,000 | 21億5701万 | -2.5% | 13.07 | 2.85 |
| 05/01 | 30 | 32 | 30 | 30 | +1.36% | 167,500 | 20億6022万 | -6.88% | 12.49 | 2.73 |
| 04/30 | 31 | 32 | 29 | 29 | -5.04% | 287,500 | 20億3256万 | -8.13% | 12.32 | 2.69 |
| 04/28 | 30 | 32 | 30 | 31 | +2.25% | 147,500 | 21億4041万 | -3.25% | 12.97 | 2.83 |
| 04/25 | 30 | 31 | 30 | 30 | +0.13% | 210,000 | 20億9340万 | -5.38% | 12.69 | 2.77 |
| 04/24 | 31 | 31 | 30 | 30 | -1.31% | 67,500 | 20億9064万 | -5.5% | 12.67 | 2.77 |
| 04/23 | 31 | 31 | 31 | 31 | -0.91% | 47,500 | 21億1829万 | -4.25% | 12.84 | 2.8 |
| 04/22 | 32 | 32 | 30 | 31 | -1.15% | 237,500 | 21億3765万 | -6.3% | 12.96 | 2.83 |
| 04/21 | 31 | 32 | 31 | 31 | -1.26% | 167,500 | 21億6254万 | -5.21% | 13.11 | 2.86 |
| 04/18 | 32 | 32 | 30 | 32 | -0.63% | 130,000 | 21億9019万 | -4% | 13.27 | 2.9 |
| 04/17 | 31 | 32 | 31 | 32 | +5.42% | 130,000 | 22億402万 | -3.39% | 13.36 | 2.92 |
| 04/16 | 31 | 31 | 30 | 30 | -2.33% | 180,000 | 20億9064万 | -8.36% | 12.67 | 2.77 |
| 04/15 | 31 | 32 | 31 | 31 | +0.39% | 42,500 | 21億4041万 | -6.18% | 12.97 | 2.83 |
| 04/14 | 31 | 32 | 30 | 31 | -2.9% | 210,000 | 21億3212万 | -6.55% | 12.92 | 2.82 |
| 04/11 | 31 | 32 | 30 | 32 | -2.58% | 227,500 | 21億9572万 | -3.76% | 13.31 | 2.91 |
| 04/10 | 33 | 34 | 31 | 33 | -4% | 337,500 | 22億5380万 | -1.21% | 13.66 | 2.98 |
| 04/09 | 34 | 34 | 34 | 34 | +0.71% | 192,500 | 23億4782万 | +2.91% | 14.23 | 3.11 |
| 04/08 | 34 | 36 | 34 | 34 | -4.2% | 462,500 | 23億3123万 | +2.18% | 14.13 | 3.08 |
| 04/07 | 34 | 35 | 33 | 35 | +1.27% | 537,500 | 24億3355万 | +6.67% | 14.75 | 3.22 |
| 04/04 | 34 | 37 | 33 | 35 | +3.82% | 855,000 | 24億313万 | +5.33% | 14.56 | 3.18 |
| 04/03 | 34 | 34 | 33 | 33 | -0.59% | 142,500 | 23億1463万 | +1.45% | 14.03 | 3.06 |
| 04/02 | 34 | 35 | 34 | 34 | -1.41% | 137,500 | 23億2846万 | +2.06% | 14.11 | 3.08 |
| 04/01 | 36 | 36 | 34 | 34 | +1.18% | 242,500 | 23億6165万 | +3.52% | 14.31 | 3.12 |
| 03/31 | 33 | 34 | 33 | 34 | +5.24% | 265,000 | 23億3399万 | +2.3% | 14.15 | 3.09 |
| 03/28 | 32 | 32 | 31 | 32 | +2.82% | 165,000 | 22億1785万 | -2.79% | 13.44 | 2.93 |
| 03/27 | 31 | 32 | 29 | 31 | -1.27% | 285,000 | 21億5701万 | -5.45% | 13.07 | 2.85 |
| 03/26 | 32 | 32 | 31 | 32 | -0.13% | 180,000 | 21億8466万 | -4.24% | 13.24 | 2.89 |
| 03/25 | 32 | 33 | 31 | 32 | -5.27% | 455,000 | 21億8743万 | -4.12% | 13.26 | 2.89 |
| 03/24 | 33 | 33 | 32 | 33 | +1.95% | 100,000 | 23億910万 | +1.21% | 13.99 | 3.06 |
| 03/20 | 34 | 34 | 32 | 33 | -2.5% | 292,500 | 22億6486万 | +2.37% | 13.73 | 3 |
| 03/19 | 34 | 34 | 32 | 34 | +0.12% | 285,000 | 23億2293万 | +5% | 14.08 | 3.07 |
| 03/18 | 33 | 35 | 33 | 34 | +2.44% | 315,000 | 23億2017万 | +4.88% | 14.06 | 3.07 |
| 03/17 | 34 | 35 | 33 | 33 | +1.24% | 400,000 | 22億6486万 | +2.37% | 13.73 | 3 |
| 03/14 | 31 | 33 | 31 | 32 | -4.26% | 342,500 | 22億3720万 | +1.13% | 13.56 | 2.96 |
